Wisdomtree U.S. Div Ex-Financials Fund (NY: DTN )

85.66 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 67.49 67.68 67.27 67.37 14,051 -0.11(-0.16%)
Nov 27, 2013 67.38 67.53 67.30 67.48 26,706 +0.15(+0.23%)
Nov 26, 2013 67.52 67.52 67.32 67.33 37,874 -0.09(-0.14%)
Nov 25, 2013 67.68 67.69 67.39 67.42 36,124 -0.25(-0.37%)
Nov 22, 2013 67.37 67.69 67.30 67.67 25,081 +0.07(+0.10%)
Nov 21, 2013 67.31 67.61 67.27 67.60 25,046 +0.43(+0.64%)
Nov 20, 2013 67.50 67.74 67.04 67.17 45,869 -0.32(-0.47%)
Nov 19, 2013 67.69 67.75 67.38 67.49 42,923 -0.19(-0.28%)
Nov 18, 2013 67.95 67.97 67.61 67.68 63,333 -0.18(-0.27%)
Nov 15, 2013 67.80 67.87 67.55 67.86 227,141 +0.19(+0.28%)
Nov 14, 2013 67.35 67.69 67.35 67.67 25,970 +0.62(+0.92%)
Nov 12, 2013 67.02 67.08 66.81 67.05 53,447 -0.08(-0.12%)
Nov 11, 2013 67.14 67.17 67.03 67.13 22,818 +0.05(+0.07%)
Nov 08, 2013 66.50 67.10 66.34 67.08 27,233 +0.54(+0.81%)
Nov 07, 2013 67.51 67.51 66.51 66.54 27,581 -0.81(-1.20%)
Nov 06, 2013 67.18 67.35 67.11 67.35 37,323 +0.47(+0.70%)
Nov 05, 2013 66.96 67.07 66.74 66.88 58,276 -0.33(-0.49%)
Nov 04, 2013 67.16 67.21 66.88 67.21 243,485 +0.30(+0.45%)
Nov 01, 2013 66.67 67.04 66.60 66.91 15,542 +0.28(+0.42%)
Oct 31, 2013 66.49 67.00 66.44 66.63 24,416 +0.13(+0.20%)
Oct 30, 2013 66.87 66.90 66.37 66.50 36,264 -0.50(-0.75%)
Oct 29, 2013 66.69 67.00 66.69 67.00 31,683 +0.27(+0.40%)
Oct 28, 2013 66.46 66.85 66.46 66.73 33,061 +0.25(+0.38%)
Oct 25, 2013 66.38 66.48 66.16 66.48 24,233 +0.33(+0.50%)
Oct 24, 2013 66.05 66.22 66.00 66.15 24,746 +0.15(+0.23%)
Oct 23, 2013 66.15 66.15 65.92 66.00 348,654 -0.26(-0.39%)
Oct 22, 2013 65.87 66.40 65.85 66.26 42,469 +0.66(+1.01%)
Oct 21, 2013 65.50 65.66 65.45 65.60 32,253 -0.18(-0.27%)
Oct 18, 2013 65.75 65.88 65.61 65.78 35,079 +0.15(+0.23%)
Oct 17, 2013 64.82 65.67 64.82 65.63 53,404 +0.66(+1.02%)
Oct 16, 2013 64.41 64.97 64.41 64.97 161,855 +0.67(+1.04%)
Oct 15, 2013 64.63 64.74 64.15 64.30 45,666 -0.50(-0.77%)
Oct 14, 2013 64.23 64.83 64.21 64.80 39,892 +0.20(+0.30%)
Oct 11, 2013 64.17 64.65 64.17 64.60 35,794 +0.28(+0.44%)
Oct 10, 2013 63.62 64.34 63.61 64.32 355,253 +1.30(+2.06%)
Oct 09, 2013 62.80 63.20 62.66 63.02 86,867 +0.27(+0.43%)
Oct 08, 2013 63.26 63.37 62.75 62.75 52,797 -0.60(-0.95%)
Oct 07, 2013 63.17 63.66 63.12 63.35 20,180 -0.28(-0.44%)
Oct 04, 2013 63.35 63.69 63.30 63.63 35,402 +0.21(+0.34%)
Oct 03, 2013 63.84 63.84 63.09 63.42 57,493 -0.55(-0.87%)
Oct 02, 2013 63.77 64.03 63.51 63.97 23,247 +0.02(+0.03%)
Oct 01, 2013 63.63 64.07 63.63 63.95 38,253 -0.01(-0.02%)
Sep 27, 2013 64.11 64.13 63.81 63.96 45,827 -0.40(-0.62%)
Sep 26, 2013 64.25 64.51 64.13 64.36 32,875 +0.15(+0.23%)
Sep 25, 2013 64.47 64.52 64.19 64.21 29,699 -0.29(-0.45%)
Sep 24, 2013 64.48 64.72 64.35 64.50 20,923 +0.08(+0.12%)
Sep 23, 2013 64.35 64.50 64.21 64.42 31,950 -0.20(-0.31%)
Sep 20, 2013 65.40 65.40 64.61 64.62 31,859 -0.73(-1.12%)
Sep 19, 2013 65.55 65.63 65.22 65.35 49,698 -0.11(-0.17%)
Sep 18, 2013 64.47 65.56 64.38 65.46 59,863 +0.91(+1.41%)
Sep 17, 2013 64.32 64.58 64.32 64.55 55,218 +0.25(+0.38%)
Sep 16, 2013 64.50 64.60 64.24 64.31 50,085 +0.42(+0.66%)
Sep 13, 2013 63.66 63.90 63.66 63.88 28,608 +0.32(+0.51%)
Sep 12, 2013 63.81 63.87 63.56 63.56 35,901 -0.28(-0.43%)
Sep 11, 2013 63.73 63.84 63.52 63.84 30,612 +0.18(+0.28%)
Sep 10, 2013 63.44 63.66 63.36 63.66 45,604 +0.47(+0.74%)
Sep 09, 2013 62.85 63.21 62.85 63.19 173,348 +0.51(+0.81%)
Sep 06, 2013 62.76 63.05 62.30 62.68 225,106 +0.12(+0.19%)
Sep 05, 2013 62.51 62.72 62.50 62.56 57,456 +0.01(+0.02%)
Sep 04, 2013 62.09 62.71 62.07 62.55 66,140 +0.36(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.